KissMeData/340810/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,205100,1542263280,12000,12000,12000,12000,2352
20230718,205000,1542263280,12000,12000,12000,12000,0
20230718,204900,1542263280,12000,12000,12000,12000,0
20230718,204800,1542263280,12000,12000,12000,12000,0
20230718,204700,1542263280,12000,12000,12000,12000,0
20230718,204600,1542263280,12000,12000,12000,12000,0
20230718,204500,1542263280,12000,12000,12000,12000,0
20230718,204400,1542263280,12000,12000,12000,12000,0
20230718,204300,1542263280,12000,12000,12000,12000,0
20230718,204200,1542263280,12000,12000,12000,12000,0
20230718,204100,1542263280,12000,12000,12000,12000,0
20230718,204000,1542263280,12000,12000,12000,12000,0
20230718,203900,1542263280,12000,12000,12000,12000,0
20230718,203800,1542263280,12000,12000,12000,12000,0
20230718,203700,1542263280,12000,12000,12000,12000,0
20230718,203600,1542263280,12000,12000,12000,12000,0
20230718,203500,1542263280,12000,12000,12000,12000,0
20230718,203400,1542263280,12000,12000,12000,12000,0
20230718,203300,1542263280,12000,12000,12000,12000,0
20230718,203200,1542263280,12000,12000,12000,12000,0
20230718,203100,1542263280,12000,12000,12000,12000,0
20230718,203000,1542263280,12000,12000,12000,12000,0
20230718,202900,1542263280,12000,12000,12000,12000,0
20230718,202800,1542263280,12000,12000,12000,12000,0
20230718,202700,1542263280,12000,12000,12000,12000,0
20230718,202600,1542263280,12000,12000,12000,12000,0
20230718,202500,1542263280,12000,12000,12000,12000,0
20230718,202400,1542263280,12000,12000,12000,12000,0
20230718,202300,1542263280,12000,12000,12000,12000,0
20230718,202200,1542263280,12000,12000,12000,12000,0
20230718,202100,1542263280,12000,12000,12000,12000,2352
20230718,202000,1542263280,12000,12000,12000,12000,0
20230718,201900,1542263280,12000,12000,12000,12000,0
20230718,201800,1542263280,12000,12000,12000,12000,0
20230718,201700,1542263280,12000,12000,12000,12000,0
20230718,201600,1542263280,12000,12000,12000,12000,0
20230718,201500,1542263280,12000,12000,12000,12000,0
20230718,201400,1542263280,12000,12000,12000,12000,0
20230718,201300,1542263280,12000,12000,12000,12000,0
20230718,201200,1542263280,12000,12000,12000,12000,0
20230718,201100,1542263280,12000,12000,12000,12000,0
20230718,201000,1542263280,12000,12000,12000,12000,0
20230718,200900,1542263280,12000,12000,12000,12000,0
20230718,200800,1542263280,12000,12000,12000,12000,0
20230718,200700,1542263280,12000,12000,12000,12000,0
20230718,200600,1542263280,12000,12000,12000,12000,0
20230718,200500,1542263280,12000,12000,12000,12000,0
20230718,200400,1542263280,12000,12000,12000,12000,0
20230718,200300,1542263280,12000,12000,12000,12000,0
20230718,200200,1542263280,12000,12000,12000,12000,0
20230718,200100,1542263280,12000,12000,12000,12000,0
20230718,200000,1542263280,12000,12000,12000,12000,0
20230718,195900,1542263280,12000,12000,12000,12000,0
20230718,195800,1542263280,12000,12000,12000,12000,0
20230718,195700,1542263280,12000,12000,12000,12000,0
20230718,195600,1542263280,12000,12000,12000,12000,0
20230718,195500,1542263280,12000,12000,12000,12000,0
20230718,195400,1542263280,12000,12000,12000,12000,0
20230718,195300,1542263280,12000,12000,12000,12000,0
20230718,195200,1542263280,12000,12000,12000,12000,0
20230718,195100,1542263280,12000,12000,12000,12000,2352
20230718,195000,1542263280,12000,12000,12000,12000,0
20230718,194900,1542263280,12000,12000,12000,12000,0
20230718,194800,1542263280,12000,12000,12000,12000,0
20230718,194700,1542263280,12000,12000,12000,12000,0
20230718,194600,1542263280,12000,12000,12000,12000,0
20230718,194500,1542263280,12000,12000,12000,12000,0
20230718,194400,1542263280,12000,12000,12000,12000,0
20230718,194300,1542263280,12000,12000,12000,12000,0
20230718,194200,1542263280,12000,12000,12000,12000,0
20230718,194100,1542263280,12000,12000,12000,12000,0
20230718,194000,1542263280,12000,12000,12000,12000,0
20230718,193900,1542263280,12000,12000,12000,12000,0
20230718,193800,1542263280,12000,12000,12000,12000,0
20230718,193700,1542263280,12000,12000,12000,12000,0
20230718,193600,1542263280,12000,12000,12000,12000,0
20230718,193500,1542263280,12000,12000,12000,12000,0
20230718,193400,1542263280,12000,12000,12000,12000,0
20230718,193300,1542263280,12000,12000,12000,12000,0
20230718,193200,1542263280,12000,12000,12000,12000,0
20230718,193100,1542263280,12000,12000,12000,12000,0
20230718,193000,1542263280,12000,12000,12000,12000,0
20230718,192900,1542263280,12000,12000,12000,12000,0
20230718,192800,1542263280,12000,12000,12000,12000,0
20230718,192700,1542263280,12000,12000,12000,12000,0
20230718,192600,1542263280,12000,12000,12000,12000,0
20230718,192500,1542263280,12000,12000,12000,12000,0
20230718,192400,1542263280,12000,12000,12000,12000,0
20230718,192300,1542263280,12000,12000,12000,12000,0
20230718,192200,1542263280,12000,12000,12000,12000,0
20230718,192100,1542263280,12000,12000,12000,12000,2352
20230718,192000,1542263280,12000,12000,12000,12000,0
20230718,191900,1542263280,12000,12000,12000,12000,0
20230718,191800,1542263280,12000,12000,12000,12000,0
20230718,191700,1542263280,12000,12000,12000,12000,0
20230718,191600,1542263280,12000,12000,12000,12000,0
20230718,191500,1542263280,12000,12000,12000,12000,0
20230718,191400,1542263280,12000,12000,12000,12000,0
20230718,191300,1542263280,12000,12000,12000,12000,0
20230718,191200,1542263280,12000,12000,12000,12000,0
20230718,191100,1542263280,12000,12000,12000,12000,0
20230718,191000,1542263280,12000,12000,12000,12000,0
20230718,190900,1542263280,12000,12000,12000,12000,0
20230718,190800,1542263280,12000,12000,12000,12000,0
20230718,190700,1542263280,12000,12000,12000,12000,0
20230718,190600,1542263280,12000,12000,12000,12000,0
20230718,190500,1542263280,12000,12000,12000,12000,0
20230718,190400,1542263280,12000,12000,12000,12000,0
20230718,190300,1542263280,12000,12000,12000,12000,0
20230718,190200,1542263280,12000,12000,12000,12000,0
20230718,190100,1542263280,12000,12000,12000,12000,0
20230718,190000,1542263280,12000,12000,12000,12000,0
20230718,185900,1542263280,12000,12000,12000,12000,0
20230718,185800,1542263280,12000,12000,12000,12000,0
20230718,185700,1542263280,12000,12000,12000,12000,0
20230718,185600,1542263280,12000,12000,12000,12000,0
20230718,185500,1542263280,12000,12000,12000,12000,0
20230718,185400,1542263280,12000,12000,12000,12000,0
20230718,185300,1542263280,12000,12000,12000,12000,0
20230718,185200,1542263280,12000,12000,12000,12000,0
20230718,185100,1542263280,12000,12000,12000,12000,2352
20230718,185000,1542263280,12000,12000,12000,12000,0
20230718,184900,1542263280,12000,12000,12000,12000,0
20230718,184800,1542263280,12000,12000,12000,12000,0
20230718,184700,1542263280,12000,12000,12000,12000,0
20230718,184600,1542263280,12000,12000,12000,12000,0
20230718,184500,1542263280,12000,12000,12000,12000,0
20230718,184400,1542263280,12000,12000,12000,12000,0
20230718,184300,1542263280,12000,12000,12000,12000,0
20230718,184200,1542263280,12000,12000,12000,12000,0
20230718,184100,1542263280,12000,12000,12000,12000,0
20230718,184000,1542263280,12000,12000,12000,12000,0
20230718,183900,1542263280,12000,12000,12000,12000,0
20230718,183800,1542263280,12000,12000,12000,12000,0
20230718,183700,1542263280,12000,12000,12000,12000,0
20230718,183600,1542263280,12000,12000,12000,12000,0
20230718,183500,1542263280,12000,12000,12000,12000,0
20230718,183400,1542263280,12000,12000,12000,12000,0
20230718,183300,1542263280,12000,12000,12000,12000,0
20230718,183200,1542263280,12000,12000,12000,12000,0
20230718,183100,1542263280,12000,12000,12000,12000,0
20230718,183000,1542263280,12000,12000,12000,12000,0
20230718,182900,1542263280,12000,12000,12000,12000,0
20230718,182800,1542263280,12000,12000,12000,12000,0
20230718,182700,1542263280,12000,12000,12000,12000,0
20230718,182600,1542263280,12000,12000,12000,12000,0
20230718,182500,1542263280,12000,12000,12000,12000,0
20230718,182400,1542263280,12000,12000,12000,12000,0
20230718,182300,1542263280,12000,12000,12000,12000,0
20230718,182200,1542263280,12000,12000,12000,12000,0
20230718,182100,1542263280,12000,12000,12000,12000,2352
20230718,182000,1542263280,12000,12000,12000,12000,0
20230718,181900,1542263280,12000,12000,12000,12000,0
20230718,181800,1542263280,12000,12000,12000,12000,0
20230718,181700,1542263280,12000,12000,12000,12000,0
20230718,181600,1542263280,12000,12000,12000,12000,0
20230718,181500,1542263280,12000,12000,12000,12000,0
20230718,181400,1542263280,12000,12000,12000,12000,0
20230718,181300,1542263280,12000,12000,12000,12000,0
20230718,181200,1542263280,12000,12000,12000,12000,0
20230718,181100,1542263280,12000,12000,12000,12000,0
20230718,181000,1542263280,12000,12000,12000,12000,0
20230718,180900,1542263280,12000,12000,12000,12000,0
20230718,180800,1542263280,12000,12000,12000,12000,0
20230718,180700,1542263280,12000,12000,12000,12000,0
20230718,180600,1542263280,12000,12000,12000,12000,0
20230718,180500,1542263280,12000,12000,12000,12000,0
20230718,180400,1542263280,12000,12000,12000,12000,0
20230718,180300,1542263280,12000,12000,12000,12000,0
20230718,180200,1542263280,12000,12000,12000,12000,0
20230718,180100,1542263280,12000,12000,12000,12000,0
20230718,180000,1542263280,12000,12000,12000,12000,0
20230718,175900,1542263280,12000,12000,12000,12000,0
20230718,175800,1542263280,12000,12000,12000,12000,0
20230718,175700,1542263280,12000,12000,12000,12000,0
20230718,175600,1542263280,12000,12000,12000,12000,0
20230718,175500,1542263280,12000,12000,12000,12000,0
20230718,175400,1542263280,12000,12000,12000,12000,0
20230718,175300,1542263280,12000,12000,12000,12000,0
20230718,175200,1542263280,12000,12000,12000,12000,0
20230718,175100,1542263280,12000,12000,12000,12000,2352
20230718,175000,1542263280,12000,12000,12000,12000,0
20230718,174900,1542263280,12000,12000,12000,12000,0
20230718,174800,1542263280,12000,12000,12000,12000,0
20230718,174700,1542263280,12000,12000,12000,12000,0
20230718,174600,1542263280,12000,12000,12000,12000,0
20230718,174500,1542263280,12000,12000,12000,12000,0
20230718,174400,1542263280,12000,12000,12000,12000,0
20230718,174300,1542263280,12000,12000,12000,12000,0
20230718,174200,1542263280,12000,12000,12000,12000,0
20230718,174100,1542263280,12000,12000,12000,12000,0
20230718,174000,1542263280,12000,12000,12000,12000,0
20230718,173900,1542263280,12000,12000,12000,12000,0
20230718,173800,1542263280,12000,12000,12000,12000,0
20230718,173700,1542263280,12000,12000,12000,12000,0
20230718,173600,1542263280,12000,12000,12000,12000,0
20230718,173500,1542263280,12000,12000,12000,12000,0
20230718,173400,1542263280,12000,12000,12000,12000,0
20230718,173300,1542263280,12000,12000,12000,12000,0
20230718,173200,1542263280,12000,12000,12000,12000,0
20230718,173100,1542263280,12000,12000,12000,12000,0
20230718,173000,1542263280,12000,12000,12000,12000,0
20230718,172900,1542263280,12000,12000,12000,12000,0
20230718,172800,1542263280,12000,12000,12000,12000,0
20230718,172700,1542263280,12000,12000,12000,12000,0
20230718,172600,1542263280,12000,12000,12000,12000,0
20230718,172500,1542263280,12000,12000,12000,12000,0
20230718,172400,1542263280,12000,12000,12000,12000,0
20230718,172300,1542263280,12000,12000,12000,12000,0
20230718,172200,1542263280,12000,12000,12000,12000,0
20230718,172100,1542263280,12000,12000,12000,12000,2352
20230718,172000,1542263280,12000,12000,12000,12000,0
20230718,171900,1542263280,12000,12000,12000,12000,0
20230718,171800,1542263280,12000,12000,12000,12000,0
20230718,171700,1542263280,12000,12000,12000,12000,0
20230718,171600,1542263280,12000,12000,12000,12000,0
20230718,171500,1542263280,12000,12000,12000,12000,0
20230718,171400,1542263280,12000,12000,12000,12000,0
20230718,171300,1542263280,12000,12000,12000,12000,0
20230718,171200,1542263280,12000,12000,12000,12000,0
20230718,171100,1542263280,12000,12000,12000,12000,0
20230718,171000,1542263280,12000,12000,12000,12000,0
20230718,170900,1542263280,12000,12000,12000,12000,0
20230718,170800,1542263280,12000,12000,12000,12000,0
20230718,170700,1542263280,12000,12000,12000,12000,0
20230718,170600,1542263280,12000,12000,12000,12000,0
20230718,170500,1542263280,12000,12000,12000,12000,0
20230718,170400,1542263280,12000,12000,12000,12000,0
20230718,170300,1542263280,12000,12000,12000,12000,0
20230718,170200,1542263280,12000,12000,12000,12000,0
20230718,170100,1542263280,12000,12000,12000,12000,0
20230718,170000,1542263280,12000,12000,12000,12000,0
20230718,165900,1542263280,12000,12000,12000,12000,0
20230718,165800,1542263280,12000,12000,12000,12000,0
20230718,165700,1542263280,12000,12000,12000,12000,0
20230718,165600,1542263280,12000,12000,12000,12000,0
20230718,165500,1542263280,12000,12000,12000,12000,0
20230718,165400,1542263280,12000,12000,12000,12000,0
20230718,165300,1542263280,12000,12000,12000,12000,0
20230718,165200,1542263280,12000,12000,12000,12000,0
20230718,165100,1542263280,12000,12000,12000,12000,2352
20230718,165000,1542263280,12000,12000,12000,12000,0
20230718,164900,1542263280,12000,12000,12000,12000,0
20230718,164800,1542263280,12000,12000,12000,12000,0
20230718,164700,1542263280,12000,12000,12000,12000,0
20230718,164600,1542263280,12000,12000,12000,12000,0
20230718,164500,1542263280,12000,12000,12000,12000,0
20230718,164400,1542263280,12000,12000,12000,12000,0
20230718,164300,1542263280,12000,12000,12000,12000,0
20230718,164200,1542263280,12000,12000,12000,12000,0
20230718,164100,1542263280,12000,12000,12000,12000,0
20230718,164000,1542263280,12000,12000,12000,12000,0
20230718,163900,1542263280,12000,12000,12000,12000,0
20230718,163800,1542263280,12000,12000,12000,12000,0
20230718,163700,1542263280,12000,12000,12000,12000,0
20230718,163600,1542263280,12000,12000,12000,12000,0
20230718,163500,1542263280,12000,12000,12000,12000,0
20230718,163400,1542263280,12000,12000,12000,12000,0
20230718,163300,1542263280,12000,12000,12000,12000,0
20230718,163200,1542263280,12000,12000,12000,12000,0
20230718,163100,1542263280,12000,12000,12000,12000,0
20230718,163000,1542263280,12000,12000,12000,12000,0
20230718,162900,1542263280,12000,12000,12000,12000,0
20230718,162800,1542263280,12000,12000,12000,12000,0
20230718,162700,1542263280,12000,12000,12000,12000,0
20230718,162600,1542263280,12000,12000,12000,12000,0
20230718,162500,1542263280,12000,12000,12000,12000,0
20230718,162400,1542263280,12000,12000,12000,12000,0
20230718,162300,1542263280,12000,12000,12000,12000,0
20230718,162200,1542263280,12000,12000,12000,12000,0
20230718,162100,1542263280,12000,12000,12000,12000,2352
20230718,162000,1542263280,12000,12000,12000,12000,0
20230718,161900,1542263280,12000,12000,12000,12000,0
20230718,161800,1542263280,12000,12000,12000,12000,0
20230718,161700,1542263280,12000,12000,12000,12000,0
20230718,161600,1542263280,12000,12000,12000,12000,0
20230718,161500,1542263280,12000,12000,12000,12000,0
20230718,161400,1542263280,12000,12000,12000,12000,0
20230718,161300,1542263280,12000,12000,12000,12000,0
20230718,161200,1542263280,12000,12000,12000,12000,0
20230718,161100,1542263280,12000,12000,12000,12000,0
20230718,161000,1542263280,12000,12000,12000,12000,0
20230718,160900,1542263280,12000,12000,12000,12000,0
20230718,160800,1542263280,12000,12000,12000,12000,0
20230718,160700,1542263280,12000,12000,12000,12000,0
20230718,160600,1542263280,12000,12000,12000,12000,0
20230718,160500,1542263280,12000,12000,12000,12000,0
20230718,160400,1542263280,12000,12000,12000,12000,0
20230718,160300,1542263280,12000,12000,12000,12000,0
20230718,160200,1542263280,12000,12000,12000,12000,0
20230718,160100,1542263280,12000,12000,12000,12000,0
20230718,160000,1542263280,12000,12000,12000,12000,0
20230718,155900,1542263280,12000,12000,12000,12000,0
20230718,155800,1542263280,12000,12000,12000,12000,0
20230718,155700,1542263280,12000,12000,12000,12000,0
20230718,155600,1542263280,12000,12000,12000,12000,0
20230718,155500,1542263280,12000,12000,12000,12000,0
20230718,155400,1542263280,12000,12000,12000,12000,0
20230718,155300,1542263280,12000,12000,12000,12000,0
20230718,155200,1542263280,12000,12000,12000,12000,0
20230718,155100,1542263280,12000,12000,12000,12000,2352
20230718,155000,1542263280,12000,12000,12000,12000,0
20230718,154900,1542263280,12000,12000,12000,12000,0
20230718,154800,1542263280,12000,12000,12000,12000,0
20230718,154700,1542263280,12000,12000,12000,12000,0
20230718,154600,1542263280,12000,12000,12000,12000,0
20230718,154500,1542263280,12000,12000,12000,12000,0
20230718,154400,1542263280,12000,12000,12000,12000,0
20230718,154300,1542263280,12000,12000,12000,12000,0
20230718,154200,1542263280,12000,12000,12000,12000,0
20230718,154100,1542263280,12000,12000,12000,12000,0
20230718,154000,1542263280,12000,12000,12000,12000,0
20230718,153900,1542263280,12000,12000,12000,12000,0
20230718,153800,1542263280,12000,12000,12000,12000,0
20230718,153700,1542263280,12000,12000,12000,12000,0
20230718,153600,1542263280,12000,12000,12000,12000,0
20230718,153500,1542263280,12000,12000,12000,12000,0
20230718,153400,1542263280,12000,12000,12000,12000,0
20230718,153300,1542263280,12000,12000,12000,12000,0
20230718,153200,1542263280,12000,12000,12000,12000,0
20230718,153100,1542263280,12000,12000,12000,12000,0
20230718,153000,1542263280,12000,12000,12000,12000,2352
20230718,152900,1514039280,12030,12030,12030,12030,0
20230718,152800,1514039280,12030,12030,12030,12030,0
20230718,152700,1514039280,12030,12030,12030,12030,0
20230718,152600,1514039280,12030,12030,12030,12030,0
20230718,152500,1514039280,12030,12030,12030,12030,0
20230718,152400,1514039280,12030,12030,12030,12030,0
20230718,152300,1514039280,12030,12030,12030,12030,0
20230718,152200,1514039280,12030,12030,12030,12030,0
20230718,152100,1514039280,12030,12030,12030,12030,0
20230718,152000,1514039280,12030,12030,12030,12030,0
20230718,151900,1514039280,12030,12020,12030,12020,258
20230718,151800,1510935620,12020,12010,12030,12010,103
20230718,151700,1509698550,12030,12010,12030,12010,240
20230718,151600,1506815430,12020,12000,12020,12000,186
20230718,151500,1504581960,12010,12010,12010,12000,1136
20230718,151400,1490949830,12010,12010,12010,12010,4
20230718,151300,1490901790,12010,12010,12010,12010,0
20230718,151200,1490901790,12010,12010,12010,12010,201
20230718,151100,1488487780,12010,12010,12010,12010,5
20230718,151000,1488427730,12000,12000,12000,12000,136
20230718,150900,1486795730,12000,12000,12000,12000,44
20230718,150800,1486267730,12000,12010,12010,12000,14
20230718,150700,1486099690,12010,12030,12030,12010,172
20230718,150600,1484033930,12010,12010,12010,12010,217
20230718,150500,1481427760,12000,12000,12000,12000,205
20230718,150400,1478967760,12000,12020,12030,12000,913
20230718,150300,1467995830,12010,12000,12020,12000,1220
20230718,150200,1453345430,12000,12000,12000,12000,31
20230718,150100,1452973430,11990,12000,12000,11990,337
20230718,150000,1448929790,12000,12000,12000,12000,7
20230718,145900,1448845790,12000,11970,12000,11970,1500
20230718,145800,1430861230,11970,11970,11970,11970,500
20230718,145700,1424876230,11990,11980,11990,11970,274
20230718,145600,1421594730,11980,11980,11980,11980,22
20230718,145500,1421331170,11980,11980,11980,11980,0
20230718,145400,1421331170,11980,12000,12000,11980,363
20230718,145300,1416981840,12000,12000,12000,12000,68
20230718,145200,1416165840,12000,12000,12000,12000,110
20230718,145100,1414845840,11980,11980,11980,11980,51
20230718,145000,1414234860,12000,12000,12000,12000,322
20230718,144900,1410370860,12000,12000,12000,12000,880
20230718,144800,1399810860,12010,12010,12010,12000,497
20230718,144700,1393843890,12020,12010,12020,12000,44
20230718,144600,1393315470,12010,12010,12010,12010,0
20230718,144500,1393315470,12010,12010,12010,12010,0
20230718,144400,1393315470,12010,12010,12010,12010,484
20230718,144300,1387502630,12020,12020,12020,12020,31
20230718,144200,1387130010,12020,12020,12020,12020,200
20230718,144100,1384726010,12020,12010,12020,12010,16
20230718,144000,1384533830,12010,12010,12010,12010,0
20230718,143900,1384533830,12010,11990,12010,11980,231
20230718,143800,1381762170,12010,12000,12020,12000,44
20230718,143700,1381233980,12010,12020,12020,12010,499
20230718,143600,1375240970,12020,12010,12020,12010,146
20230718,143500,1373487500,12010,12010,12010,12010,185
20230718,143400,1371265650,12010,12010,12010,12010,150
20230718,143300,1369464150,12010,12000,12010,12000,101
20230718,143200,1368252140,12000,12000,12000,12000,0
20230718,143100,1368252140,12000,12000,12000,12000,55
20230718,143000,1367592140,11970,11980,11980,11970,450
20230718,142900,1362202640,11970,11970,11970,11970,1
20230718,142800,1362190670,11970,11970,11970,11970,1023
20230718,142700,1349945360,11970,11980,11980,11970,1780
20230718,142600,1328638710,11980,11980,11980,11980,425
20230718,142500,1323547210,11980,11990,12000,11980,774
20230718,142400,1314271130,12000,12000,12000,12000,60
20230718,142300,1313551130,11990,11990,11990,11990,60
20230718,142200,1312831730,11990,11990,11990,11990,14
20230718,142100,1312663870,11980,11980,11980,11980,0
20230718,142000,1312663870,11980,11980,11980,11980,30
20230718,141900,1312304470,11980,11980,11980,11980,0
20230718,141800,1312304470,11980,11980,11980,11980,0
20230718,141700,1312304470,11980,11980,11980,11980,43
20230718,141600,1311789330,11980,11980,11980,11980,86
20230718,141500,1310759050,11980,11980,11980,11980,871
20230718,141400,1300324470,11980,11990,11990,11980,83
20230718,141300,1299329310,11980,11980,11980,11980,207
20230718,141200,1296849450,12010,12010,12010,12010,23
20230718,141100,1296573220,11980,11980,11980,11980,17
20230718,141000,1296369560,11980,11980,11980,11980,1806
20230718,140900,1274733680,11980,11990,11990,11980,1869
20230718,140800,1252334390,12000,12010,12010,12000,645
20230718,140700,1244594380,12000,12010,12010,12000,7
20230718,140600,1244510360,12010,12010,12010,12010,363
20230718,140500,1240150730,12010,12010,12010,12010,8
20230718,140400,1240054650,12010,12010,12010,12010,0
20230718,140300,1240054650,12010,12010,12010,12010,11
20230718,140200,1239922540,12000,12000,12000,12000,0
20230718,140100,1239922540,12000,12000,12000,12000,15
20230718,140000,1239742540,12000,12000,12000,12000,50
20230718,135900,1239142540,11990,11990,11990,11990,0
20230718,135800,1239142540,11990,11990,11990,11990,98
20230718,135700,1237967520,11990,11990,11990,11990,20
20230718,135600,1237727720,12020,12020,12020,12020,3
20230718,135500,1237691660,12020,12020,12020,12020,7
20230718,135400,1237607520,11990,11990,11990,11990,0
20230718,135300,1237607520,11990,11990,11990,11990,0
20230718,135200,1237607520,11990,11990,11990,11990,0
20230718,135100,1237607520,11990,11990,11990,11990,500
20230718,135000,1231612520,12020,12020,12020,12020,0
20230718,134900,1231612520,12020,12020,12020,12020,10
20230718,134800,1231492320,12020,12020,12020,12020,5
20230718,134700,1231432220,11990,12010,12010,11990,1233
20230718,134600,1216648530,11990,12020,12020,11990,53
20230718,134500,1216012810,12030,12030,12030,12030,9
20230718,134400,1215904540,12030,12030,12030,12030,58
20230718,134300,1215206800,12030,12020,12030,12000,868
20230718,134200,1204790730,12030,12030,12030,12030,1
20230718,134100,1204778700,12040,12040,12040,12040,11
20230718,134000,1204646260,12000,12000,12000,12000,0
20230718,133900,1204646260,12000,12000,12000,12000,0
20230718,133800,1204646260,12000,12000,12000,12000,0
20230718,133700,1204646260,12000,12020,12020,12000,1000
20230718,133600,1192644550,12030,12040,12040,12030,494
20230718,133500,1186701580,12030,12030,12030,12030,67
20230718,133400,1185895570,12030,12030,12030,12030,218
20230718,133300,1183273030,12030,12030,12030,12030,0
20230718,133200,1183273030,12030,12030,12030,12030,1
20230718,133100,1183261000,12040,12040,12040,12040,0
20230718,133000,1183261000,12040,12040,12040,12040,2
20230718,132900,1183236920,12030,12030,12030,12030,6
20230718,132800,1183164740,12030,12030,12030,12030,0
20230718,132700,1183164740,12030,12030,12030,12030,136
20230718,132600,1181528660,12040,12040,12040,12040,20
20230718,132500,1181287860,12040,12040,12040,12040,2
20230718,132400,1181263780,12020,12020,12020,12020,112
20230718,132300,1179917540,12010,12010,12010,12010,0
20230718,132200,1179917540,12010,12010,12010,12010,0
20230718,132100,1179917540,12010,12010,12010,12010,0
20230718,132000,1179917540,12010,12020,12020,12010,67
20230718,131900,1179112850,12010,12010,12010,12010,39
20230718,131800,1178644460,12010,12010,12010,12010,9
20230718,131700,1178536370,12010,12010,12010,12010,16
20230718,131600,1178344210,12020,12010,12020,12010,4
20230718,131500,1178296140,12010,12010,12010,12010,28
20230718,131400,1177959860,12000,12000,12000,12000,32
20230718,131300,1177575860,12000,12020,12020,12000,347
20230718,131200,1173407260,12020,12020,12020,12020,0
20230718,131100,1173407260,12020,12010,12020,12000,1834
20230718,131000,1151384890,12010,12010,12010,12010,0
20230718,130900,1151384890,12010,12010,12010,12010,1
20230718,130800,1151372880,12010,12010,12010,12010,50
20230718,130700,1150772380,12020,12020,12020,12020,2
20230718,130600,1150748340,12020,12020,12020,12020,75
20230718,130500,1149846840,12020,12020,12020,12020,11
20230718,130400,1149714620,12020,12020,12020,12020,10
20230718,130300,1149594420,12020,12020,12020,12020,0
20230718,130200,1149594420,12020,12020,12020,12020,1
20230718,130100,1149582400,12010,12010,12010,12010,0
20230718,130000,1149582400,12010,12010,12010,12010,15
20230718,125900,1149402250,12010,12010,12010,12010,79
20230718,125800,1148453460,12010,12020,12020,12010,12
20230718,125700,1148309290,12010,12010,12010,12010,519
20230718,125600,1142076100,12020,12020,12020,12010,19
20230718,125500,1141847860,12010,12010,12010,12010,0
20230718,125400,1141847860,12010,12020,12020,12010,102
20230718,125300,1140622820,12010,12020,12020,12010,417
20230718,125200,1135614550,12020,12020,12020,12020,2
20230718,125100,1135590510,12020,12020,12020,12020,431
20230718,125000,1130409890,12020,12020,12020,12020,0
20230718,124900,1130409890,12020,12020,12020,12020,15
20230718,124800,1130229590,12030,12030,12030,12030,0
20230718,124700,1130229590,12030,12030,12030,12030,1
20230718,124600,1130217560,12020,12020,12020,12020,14
20230718,124500,1130049280,12010,12010,12010,12010,0
20230718,124400,1130049280,12010,12010,12010,12010,0
20230718,124300,1130049280,12010,12010,12010,12010,0
20230718,124200,1130049280,12010,12030,12030,12010,27
20230718,124100,1129724870,12020,12020,12020,12020,0
20230718,124000,1129724870,12020,12020,12020,12020,5
20230718,123900,1129664770,12010,12010,12010,12010,15
20230718,123800,1129484620,12020,12020,12020,12020,9
20230718,123700,1129376440,12010,12010,12010,12010,0
20230718,123600,1129376440,12010,12010,12060,12010,516
20230718,123500,1123179230,12010,12010,12010,12010,0
20230718,123400,1123179230,12010,12010,12010,12010,0
20230718,123300,1123179230,12010,12020,12060,12010,56
20230718,123200,1122506520,12000,12000,12000,12000,55
20230718,123100,1121846520,12010,12010,12010,12010,5
20230718,123000,1121786470,12010,12010,12010,12010,0
20230718,122900,1121786470,12010,12010,12010,12010,75
20230718,122800,1120885720,12060,12060,12060,12060,30
20230718,122700,1120523920,12060,12060,12060,12060,10
20230718,122600,1120403320,11990,11990,11990,11990,0
20230718,122500,1120403320,11990,11990,11990,11990,14
20230718,122400,1120235460,11990,11990,11990,11990,0
20230718,122300,1120235460,11990,12000,12000,11990,525
20230718,122200,1113940580,11990,12010,12010,11990,1232
20230718,122100,1099163460,12060,12010,12060,12010,417
20230718,122000,1094155240,12010,12010,12010,12010,86
20230718,121900,1093122380,12020,12010,12020,12010,33
20230718,121800,1092725870,12020,12020,12020,12020,8
20230718,121700,1092629710,12020,12000,12020,12000,223
20230718,121600,1089953690,12000,12000,12000,12000,0
20230718,121500,1089953690,12000,12000,12000,12000,14
20230718,121400,1089785690,12000,12000,12000,12000,260
20230718,121300,1086665690,12000,12010,12010,12000,154
20230718,121200,1084816560,12010,12060,12060,12010,617
20230718,121100,1077406190,12060,12060,12060,12060,0
20230718,121000,1077406190,12060,12060,12060,12060,12
20230718,120900,1077261470,12010,12010,12010,12010,0
20230718,120800,1077261470,12010,12020,12020,12010,403
20230718,120700,1072419840,12060,12060,12060,12060,0
20230718,120600,1072419840,12060,12060,12060,12060,0
20230718,120500,1072419840,12060,12060,12060,12060,1
20230718,120400,1072407780,12070,12070,12070,12070,0
20230718,120300,1072407780,12070,12060,12070,12060,5
20230718,120200,1072347440,12070,12010,12070,12010,26
20230718,120100,1072034460,12010,12010,12010,12010,0
20230718,120000,1072034460,12010,12010,12010,12010,8
20230718,115900,1071938380,12010,12010,12010,12010,0
20230718,115800,1071938380,12010,12010,12010,12010,74
20230718,115700,1071049640,12070,12060,12070,12060,104
20230718,115600,1069795380,12020,12020,12020,12020,1
20230718,115500,1069783360,12020,12020,12020,12020,15
20230718,115400,1069603060,12020,12020,12020,12020,0
20230718,115300,1069603060,12020,12020,12020,12020,0
20230718,115200,1069603060,12020,12020,12020,12020,12
20230718,115100,1069458820,12020,12020,12060,12020,14
20230718,115000,1069290460,12020,12020,12020,12020,121
20230718,114900,1067836040,12060,12060,12060,12060,1
20230718,114800,1067823980,12010,12000,12010,12000,102
20230718,114700,1066599100,12070,12070,12070,12070,12
20230718,114600,1066454260,11990,11990,11990,11990,0
20230718,114500,1066454260,11990,12010,12010,11990,816
20230718,114400,1056666220,12010,12070,12070,12010,16
20230718,114300,1056474000,12060,12060,12060,12060,500
20230718,114200,1050444000,12060,12060,12060,12060,1
20230718,114100,1050431940,12000,12060,12070,12000,17
20230718,114000,1050227740,12050,12050,12050,12050,1
20230718,113900,1050215690,11990,12000,12000,11990,164
20230718,113800,1048249230,11990,11990,11990,11990,14
20230718,113700,1048081370,11990,12010,12010,11990,218
20230718,113600,1045463550,12010,11990,12010,11990,6
20230718,113500,1045391510,11980,11990,11990,11980,598
20230718,113400,1038222200,11990,11980,11990,11980,64
20230718,113300,1037454980,11980,11990,11990,11980,77
20230718,113200,1036531790,11980,11990,11990,11980,1097
20230718,113100,1023386580,11990,11990,11990,11990,23
20230718,113000,1023110810,11990,11990,11990,11990,1473
20230718,112900,1005449540,11990,12000,12000,11990,487
20230718,112800,999606610,12010,12010,12010,12010,50
20230718,112700,999006110,12000,12010,12010,12000,155
20230718,112600,997145040,12000,12000,12000,12000,1
20230718,112500,997133040,11990,11990,11990,11990,0
20230718,112400,997133040,11990,12000,12010,11990,79
20230718,112300,996185310,12010,12010,12010,12010,1
20230718,112200,996173300,11990,12010,12010,11990,153
20230718,112100,994337710,11990,11990,11990,11990,14
20230718,112000,994169850,11990,11990,11990,11990,225
20230718,111900,991472100,12000,12000,12000,12000,10
20230718,111800,991352100,12000,12000,12000,12000,635
20230718,111700,983732100,12000,12000,12000,12000,92
20230718,111600,982628100,12000,12000,12000,12000,6
20230718,111500,982556100,12010,12010,12010,12000,418
20230718,111400,977536510,12010,12020,12020,12010,42
20230718,111300,977031900,12070,12030,12070,12030,3
20230718,111200,976995770,12020,12030,12030,12020,57
20230718,111100,976310620,12020,12020,12020,12020,10
20230718,111000,976190420,12030,12020,12030,12020,16
20230718,110900,975998080,12010,12010,12010,12010,85
20230718,110800,974977230,12010,12010,12010,12010,1
20230718,110700,974965220,12010,12010,12010,12010,1
20230718,110600,974953210,12000,12000,12010,12000,1590
20230718,110500,955873100,12000,12000,12000,12000,0
20230718,110400,955873100,12000,12000,12000,12000,70
20230718,110300,955033100,12000,12020,12020,12000,828
20230718,110200,945086190,12020,12020,12020,12020,1
20230718,110100,945074170,12030,12030,12030,12030,0
20230718,110000,945074170,12030,12030,12030,12030,9
20230718,105900,944965900,12020,12020,12020,12020,0
20230718,105800,944965900,12020,12020,12020,12020,593
20230718,105700,937838040,12020,12020,12020,12020,69
20230718,105600,937008660,12020,12020,12020,12020,137
20230718,105500,935361920,12000,12000,12000,12000,0
20230718,105400,935361920,12000,12000,12000,12000,1
20230718,105300,935349920,12000,12060,12060,12000,5512
20230718,105200,869139390,12080,12080,12080,12080,0
20230718,105100,869139390,12080,12080,12080,12040,54
20230718,105000,868489070,12040,12090,12090,12040,19
20230718,104900,868260060,12090,12040,12090,12030,201
20230718,104800,865841630,12040,12040,12040,12040,0
20230718,104700,865841630,12040,12030,12040,12030,4
20230718,104600,865793500,12040,12090,12090,12040,12
20230718,104500,865648970,12090,12090,12090,12090,20
20230718,104400,865407170,12090,12090,12090,12090,102
20230718,104300,864173990,12040,12040,12040,12040,106
20230718,104200,862897750,12090,12040,12090,12040,113
20230718,104100,861537130,12030,12040,12040,12030,185
20230718,104000,859311480,12030,12030,12030,12030,64
20230718,103900,858541560,12110,12110,12110,12110,7
20230718,103800,858456790,12110,12110,12110,12110,2
20230718,103700,858432570,12110,12020,12110,12020,100
20230718,103600,857223490,12020,12020,12020,12020,2
20230718,103500,857199450,12100,12010,12100,12010,120
20230718,103400,855758010,12010,12010,12010,12010,7
20230718,103300,855673940,12100,12070,12100,12030,25
20230718,103200,855372720,12030,12030,12030,12010,138
20230718,103100,853712860,12030,12030,12030,12030,4
20230718,103000,853664740,12030,12030,12030,12030,2
20230718,102900,853640680,12000,12000,12000,11990,754
20230718,102800,844594450,12010,12010,12020,12000,1082
20230718,102700,831606880,12010,12010,12010,12010,96
20230718,102600,830453920,12000,12040,12070,12000,4286
20230718,102500,778987060,12050,12070,12070,12050,69
20230718,102400,778155510,12070,12050,12070,12050,37
20230718,102300,777709640,12050,12050,12050,12050,11
20230718,102200,777577090,12070,12070,12070,12070,1
20230718,102100,777565020,12050,12060,12060,12050,171
20230718,102000,775503930,12070,12070,12070,12070,1
20230718,101900,775491860,12070,12090,12090,12070,5
20230718,101800,775431490,12070,12090,12090,12060,47
20230718,101700,774864340,12060,12060,12060,12060,18
20230718,101600,774647260,12090,12070,12090,12060,453
20230718,101500,769179560,12070,12100,12100,12070,47
20230718,101400,768611370,12100,12100,12100,12100,3
20230718,101300,768575070,12060,12060,12060,12060,11
20230718,101200,768442410,12060,12060,12060,12060,16
20230718,101100,768249450,12100,12070,12100,12070,366
20230718,101000,763831770,12110,12100,12110,12100,134
20230718,100900,762210100,12100,12050,12100,12050,40
20230718,100800,761727290,12080,12080,12080,12070,539
20230718,100700,755216310,12090,12040,12090,12040,283
20230718,100600,751804990,12040,12030,12040,12030,82
20230718,100500,750818260,12030,12040,12040,12030,236
20230718,100400,747977010,12040,12030,12040,12030,305
20230718,100300,744307840,12030,12010,12030,12010,213
20230718,100200,741747450,12010,12030,12030,12010,99
20230718,100100,740556760,12030,12030,12030,12010,47
20230718,100000,739991370,12030,12010,12030,12010,750
20230718,095900,730982850,12010,12010,12010,12010,14
20230718,095800,730814710,12010,12010,12030,12010,140
20230718,095700,729133270,12020,12020,12040,12020,138
20230718,095600,727474380,12020,12020,12030,12020,51
20230718,095500,726860950,12020,12020,12030,12020,175
20230718,095400,724756950,12010,12010,12020,12010,202
20230718,095300,722329530,12020,12030,12030,11990,4520
20230718,095200,668041400,12030,12040,12050,12030,1466
20230718,095100,650403510,12040,12060,12060,12040,2399
20230718,095000,621497000,12100,12090,12100,12070,276
20230718,094900,618163080,12090,12060,12090,12050,469
20230718,094800,612510710,12050,12060,12060,12040,337
20230718,094700,608447990,12080,12080,12080,12080,193
20230718,094600,606116550,12130,12040,12130,12030,1152
20230718,094500,592208580,12050,12030,12050,12030,335
20230718,094400,588176510,12020,12040,12070,12020,2036
20230718,094300,563674890,12040,12050,12050,12010,1830
20230718,094200,541677740,12050,12080,12080,12050,1630
20230718,094100,522013650,12080,12090,12100,12080,779
20230718,094000,512590980,12100,12150,12150,12100,3327
20230718,093900,472276970,12150,12150,12150,12150,63
20230718,093800,471511520,12150,12140,12160,12140,336
20230718,093700,467430150,12140,12160,12170,12130,1815
20230718,093600,445395320,12150,12170,12170,12140,2152
20230718,093500,419233440,12180,12200,12260,12180,794
20230718,093400,409553940,12280,12280,12280,12220,1499
20230718,093300,391227090,12290,12180,12290,12180,235
20230718,093200,388360990,12170,12150,12170,12150,384
20230718,093100,383694560,12150,12170,12170,12150,681
20230718,093000,375413530,12170,12180,12190,12170,215
20230718,092900,372796950,12170,12180,12190,12170,1283
20230718,092800,357181090,12180,12200,12200,12180,896
20230718,092700,346258340,12200,12210,12220,12190,1329
20230718,092600,330044610,12210,12220,12220,12210,551
20230718,092500,323316620,12220,12230,12250,12210,1137
20230718,092400,309416110,12230,12220,12240,12220,57
20230718,092300,308718500,12230,12250,12280,12230,1705
20230718,092200,287846270,12250,12240,12290,12240,229
20230718,092100,285040110,12240,12220,12240,12220,689
20230718,092000,276613330,12230,12240,12240,12220,624
20230718,091900,268986000,12240,12270,12290,12240,460
20230718,091800,263350650,12290,12270,12290,12260,418
20230718,091700,258223270,12290,12300,12300,12270,590
20230718,091600,250977700,12290,12300,12300,12290,158
20230718,091500,249034920,12300,12300,12320,12290,141
20230718,091400,247300080,12300,12290,12330,12290,477
20230718,091300,241437640,12330,12310,12330,12280,3086
20230718,091200,203482200,12310,12350,12370,12310,2610
20230718,091100,171269530,12370,12370,12370,12350,923
20230718,091000,159854660,12350,12340,12410,12330,801
20230718,090900,149971430,12330,12350,12350,12330,351
20230718,090800,145636720,12350,12350,12410,12350,1207
20230718,090700,130730170,12350,12390,12410,12350,597
20230718,090600,123347740,12410,12440,12440,12400,2112
20230718,090500,97121570,12450,12440,12450,12430,976
20230718,090400,84988650,12440,12410,12440,12410,155
20230718,090300,83062350,12410,12380,12410,12350,728
20230718,090200,74031380,12410,12380,12420,12350,1328
20230718,090100,57553560,12370,12420,12420,12310,3140
20230718,090000,18651810,12430,12470,12490,12430,1497